Interactive Financial Services Limited (BOM:539692)
India · Delayed Price · Currency is INR 14.68
+0.01 (0.07%)
At close: May 27, 2026
BOM:539692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 14.94 | 14.98 | 14.33 | 14.68 | 14.68 | 0.07% | 893 |
| May 26, 2026 | 14.50 | 14.99 | 13.50 | 14.67 | 14.67 | 1.59% | 2,710 |
| May 25, 2026 | 15.00 | 15.00 | 13.50 | 14.44 | 14.44 | -5.00% | 22,138 |
| May 22, 2026 | 14.96 | 15.46 | 14.01 | 15.20 | 15.20 | 1.60% | 1,357 |
| May 21, 2026 | 14.55 | 15.30 | 13.50 | 14.96 | 14.96 | -0.07% | 515 |
| May 20, 2026 | 15.44 | 15.44 | 13.85 | 14.97 | 14.97 | 0.67% | 9,131 |
| May 19, 2026 | 14.84 | 15.46 | 14.00 | 14.87 | 14.87 | 5.99% | 1,476 |
| May 18, 2026 | 14.85 | 14.85 | 14.00 | 14.03 | 14.03 | -1.54% | 63 |
| May 15, 2026 | 14.95 | 14.95 | 13.26 | 14.25 | 14.25 | -4.68% | 3,160 |
| May 14, 2026 | 14.73 | 15.40 | 13.30 | 14.95 | 14.95 | 1.49% | 180 |
| May 13, 2026 | 14.75 | 14.76 | 13.99 | 14.73 | 14.73 | -0.74% | 1,463 |
| May 12, 2026 | 14.00 | 14.85 | 14.00 | 14.84 | 14.84 | 6.00% | 5,118 |
| May 11, 2026 | 14.95 | 14.95 | 13.52 | 14.00 | 14.00 | -6.48% | 35,570 |
| May 8, 2026 | 14.89 | 15.46 | 14.00 | 14.97 | 14.97 | 1.01% | 4,602 |
| May 7, 2026 | 14.50 | 15.46 | 14.00 | 14.82 | 14.82 | 0.34% | 22,088 |
| May 6, 2026 | 14.99 | 14.99 | 14.00 | 14.77 | 14.77 | -1.40% | 3,487 |
| May 5, 2026 | 14.90 | 16.94 | 13.56 | 14.98 | 14.98 | 0.54% | 3,531 |
| May 4, 2026 | 15.01 | 15.01 | 14.40 | 14.90 | 14.90 | 1.22% | 1,011 |
| Apr 30, 2026 | 15.00 | 15.00 | 14.00 | 14.72 | 14.72 | -1.67% | 282 |
| Apr 29, 2026 | 15.00 | 15.00 | 14.97 | 14.97 | 14.97 | 0.13% | 662 |
| Apr 28, 2026 | 15.00 | 15.00 | 14.00 | 14.95 | 14.95 | -3.24% | 6,776 |
| Apr 27, 2026 | 17.42 | 17.42 | 15.04 | 15.45 | 15.45 | 3.00% | 1,674 |
| Apr 24, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | -0.53% | 3,725 |
| Apr 23, 2026 | 15.10 | 15.44 | 14.80 | 15.08 | 15.08 | 0.47% | 7,181 |
| Apr 22, 2026 | 15.80 | 15.96 | 14.81 | 15.01 | 15.01 | -2.66% | 13,596 |
| Apr 21, 2026 | 14.72 | 16.25 | 14.10 | 15.42 | 15.42 | 6.93% | 43,545 |
| Apr 20, 2026 | 15.00 | 15.10 | 13.50 | 14.42 | 14.42 | -4.12% | 18,891 |
| Apr 17, 2026 | 14.85 | 15.26 | 13.01 | 15.04 | 15.04 | -1.51% | 13,128 |
| Apr 16, 2026 | 15.40 | 15.40 | 14.90 | 15.27 | 15.27 | -2.37% | 651 |
| Apr 15, 2026 | 17.05 | 17.05 | 14.51 | 15.64 | 15.64 | 4.97% | 57,464 |
| Apr 13, 2026 | 14.88 | 14.90 | 14.49 | 14.90 | 14.90 | 0.13% | 3,013 |
| Apr 10, 2026 | 15.89 | 16.00 | 14.05 | 14.88 | 14.88 | 3.48% | 314 |
| Apr 9, 2026 | 16.00 | 16.00 | 13.62 | 14.38 | 14.38 | -2.44% | 13,558 |
| Apr 8, 2026 | 14.50 | 16.00 | 14.42 | 14.74 | 14.74 | 1.73% | 12,223 |
| Apr 7, 2026 | 14.53 | 15.80 | 13.84 | 14.49 | 14.49 | 0.28% | 24,187 |
| Apr 6, 2026 | 14.58 | 14.58 | 13.51 | 14.45 | 14.45 | 4.41% | 48,820 |
| Apr 2, 2026 | 14.66 | 14.66 | 13.14 | 13.84 | 13.84 | -5.85% | 1,223 |
| Apr 1, 2026 | 14.96 | 15.41 | 13.79 | 14.70 | 14.70 | 8.73% | 4,626 |
| Mar 30, 2026 | 15.00 | 15.85 | 13.50 | 13.52 | 13.52 | 0.82% | 9,098 |
| Mar 27, 2026 | 14.00 | 15.99 | 13.35 | 13.41 | 13.41 | -5.10% | 14,873 |
| Mar 25, 2026 | 14.00 | 15.49 | 13.10 | 14.13 | 14.13 | 1.65% | 1,263 |
| Mar 24, 2026 | 14.98 | 15.73 | 13.90 | 13.90 | 13.90 | -7.21% | 3,150 |
| Mar 23, 2026 | 14.97 | 14.98 | 13.50 | 14.98 | 14.98 | 0.07% | 244 |
| Mar 20, 2026 | 15.00 | 16.49 | 14.62 | 14.97 | 14.97 | 2.39% | 38 |
| Mar 19, 2026 | 15.93 | 15.93 | 14.50 | 14.62 | 14.62 | -1.22% | 12,217 |
| Mar 18, 2026 | 15.20 | 15.93 | 14.55 | 14.80 | 14.80 | -6.57% | 25,047 |
| Mar 17, 2026 | 15.01 | 15.95 | 14.50 | 15.84 | 15.84 | 7.61% | 55 |
| Mar 16, 2026 | 15.01 | 15.98 | 14.27 | 14.72 | 14.72 | -7.30% | 6,112 |
| Mar 13, 2026 | 16.00 | 16.00 | 14.77 | 15.88 | 15.88 | -2.34% | 1,560 |
| Mar 12, 2026 | 14.70 | 16.70 | 14.10 | 16.26 | 16.26 | 6.48% | 1,670 |